Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2025	+0.60 / +2.13%	28.20	29.40	28.20	28.80	28.90	25.25	13,016,900
7/8/2025	+0.20 / +0.71%	28.00	28.40	27.80	28.20	28.12	24.72	6,862,600
7/7/2025	+0.60 / +2.19%	27.50	28.20	27.40	28.00	27.92	24.55	6,743,100
7/4/2025	+0.10 / +0.37%	27.30	27.90	27.20	27.40	27.41	24.02	3,838,400
7/3/2025	-0.20 / -0.73%	27.40	28.10	27.10	27.30	27.59	23.93	8,309,500
7/2/2025	+0.80 / +3.00%	26.80	28.20	26.60	27.50	27.41	24.11	7,870,800
7/1/2025	-0.30 / -1.11%	27.00	27.20	26.70	26.70	26.82	23.41	3,017,900
6/30/2025	0.00 / 0.00%	27.00	27.40	26.90	27.00	27.17	23.67	3,272,500
6/27/2025	0.00 / 0.00%	27.00	27.20	26.70	27.00	26.94	23.67	2,699,600
6/26/2025	-0.10 / -0.37%	27.00	27.10	26.60	27.00	26.83	23.67	3,045,400
6/25/2025	-0.20 / -0.73%	27.30	27.40	27.00	27.10	27.19	23.76	3,912,100
6/24/2025	+0.60 / +2.25%	26.90	27.70	26.80	27.30	27.25	23.93	6,513,600
6/23/2025	-0.20 / -0.74%	26.90	26.90	26.40	26.70	26.57	23.41	2,397,800
6/20/2025	0.00 / 0.00%	26.90	27.30	26.80	26.90	27.03	23.58	1,940,800
6/19/2025	-0.10 / -0.37%	27.00	27.00	26.70	26.90	26.81	23.58	1,523,500
6/18/2025	0.00 / 0.00%	26.70	27.20	26.70	27.00	26.96	23.67	2,278,900
6/17/2025	-0.10 / -0.37%	27.10	27.30	26.80	27.00	27.06	23.67	2,521,500
6/16/2025	+0.70 / +2.65%	26.10	27.10	25.00	27.10	26.73	23.76	2,246,500
6/13/2025	-0.60 / -2.22%	27.20	27.20	26.10	26.40	26.44	23.14	6,782,000
6/12/2025	+0.30 / +1.12%	26.70	27.10	26.70	27.00	26.96	23.67	2,486,600
6/11/2025	0.00 / 0.00%	26.40	26.90	26.10	26.70	26.69	23.41	1,626,400
6/10/2025	0.00 / 0.00%	26.40	27.00	26.40	26.70	26.83	23.41	2,867,000
6/9/2025	-0.40 / -1.48%	27.20	27.20	26.60	26.70	26.86	23.41	3,867,700
6/6/2025	-1.00 / -3.56%	28.30	28.30	27.10	27.10	27.55	23.76	7,721,200
6/5/2025	-0.20 / -0.71%	28.40	28.50	28.00	28.10	28.18	24.63	4,302,600
6/4/2025	-0.20 / -0.70%	28.70	28.70	28.20	28.30	28.38	24.81	3,332,700
6/3/2025	+1.40 / +5.17%	27.40	28.90	27.20	28.50	28.40	24.98	14,634,700
6/2/2025	+0.40 / +1.50%	26.50	27.10	26.40	27.10	26.80	23.76	2,533,600
5/30/2025	-0.10 / -0.37%	27.00	27.60	26.60	26.70	27.06	23.41	4,339,800
5/29/2025	-0.20 / -0.74%	27.10	27.30	26.70	26.80	26.92	23.49	2,779,000

<<Previous 30 days Next 30 days>>

MBS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	MBS: Accepted as a trading member of VNX
04/04	MBS: Approval for the services of cash advance from sale of securities
09/03	MBS: Notice of record date for AGM 2022
28/02	MBS: BOD resolution dated February 21, 2022